KissMeData/024800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190900	7361671	1988	1988	1988	1988	780
3	20241002	190800	7361671	1988	1988	1988	1988	0
4	20241002	190700	7361671	1988	1988	1988	1988	0
5	20241002	190600	7361671	1988	1988	1988	1988	0
6	20241002	190500	7361671	1988	1988	1988	1988	0
7	20241002	190400	7361671	1988	1988	1988	1988	0
8	20241002	190300	7361671	1988	1988	1988	1988	0
9	20241002	190200	7361671	1988	1988	1988	1988	0
10	20241002	190100	7361671	1988	1988	1988	1988	0
11	20241002	190000	7361671	1988	1988	1988	1988	0
12	20241002	185900	7361671	1988	1988	1988	1988	0
13	20241002	185800	7361671	1988	1988	1988	1988	0
14	20241002	185700	7361671	1988	1988	1988	1988	0
15	20241002	185600	7361671	1988	1988	1988	1988	0
16	20241002	185500	7361671	1988	1988	1988	1988	0
17	20241002	185400	7361671	1988	1988	1988	1988	0
18	20241002	185300	7361671	1988	1988	1988	1988	0
19	20241002	185200	7361671	1988	1988	1988	1988	0
20	20241002	185100	7361671	1988	1988	1988	1988	0
21	20241002	185000	7361671	1988	1988	1988	1988	0
22	20241002	184900	7361671	1988	1988	1988	1988	0
23	20241002	184800	7361671	1988	1988	1988	1988	0
24	20241002	184700	7361671	1988	1988	1988	1988	0
25	20241002	184600	7361671	1988	1988	1988	1988	0
26	20241002	184500	7361671	1988	1988	1988	1988	0
27	20241002	184400	7361671	1988	1988	1988	1988	0
28	20241002	184300	7361671	1988	1988	1988	1988	0
29	20241002	184200	7361671	1988	1988	1988	1988	0
30	20241002	184100	7361671	1988	1988	1988	1988	0
31	20241002	184000	7361671	1988	1988	1988	1988	0
32	20241002	183900	7361671	1988	1988	1988	1988	780
33	20241002	183800	7361671	1988	1988	1988	1988	0
34	20241002	183700	7361671	1988	1988	1988	1988	0
35	20241002	183600	7361671	1988	1988	1988	1988	0
36	20241002	183500	7361671	1988	1988	1988	1988	0
37	20241002	183400	7361671	1988	1988	1988	1988	0
38	20241002	183300	7361671	1988	1988	1988	1988	0
39	20241002	183200	7361671	1988	1988	1988	1988	0
40	20241002	183100	7361671	1988	1988	1988	1988	0
41	20241002	183000	7361671	1988	1988	1988	1988	0
42	20241002	182900	7361671	1988	1988	1988	1988	0
43	20241002	182800	7361671	1988	1988	1988	1988	0
44	20241002	182700	7361671	1988	1988	1988	1988	0
45	20241002	182600	7361671	1988	1988	1988	1988	0
46	20241002	182500	7361671	1988	1988	1988	1988	0
47	20241002	182400	7361671	1988	1988	1988	1988	0
48	20241002	182300	7361671	1988	1988	1988	1988	0
49	20241002	182200	7361671	1988	1988	1988	1988	0
50	20241002	182100	7361671	1988	1988	1988	1988	0
51	20241002	182000	7361671	1988	1988	1988	1988	0
52	20241002	181900	7361671	1988	1988	1988	1988	0
53	20241002	181800	7361671	1988	1988	1988	1988	0
54	20241002	181700	7361671	1988	1988	1988	1988	0
55	20241002	181600	7361671	1988	1988	1988	1988	0
56	20241002	181500	7361671	1988	1988	1988	1988	0
57	20241002	181400	7361671	1988	1988	1988	1988	0
58	20241002	181300	7361671	1988	1988	1988	1988	0
59	20241002	181200	7361671	1988	1988	1988	1988	0
60	20241002	181100	7361671	1988	1988	1988	1988	0
61	20241002	181000	7361671	1988	1988	1988	1988	0
62	20241002	180900	7361671	1988	1988	1988	1988	780
63	20241002	180800	7361671	1988	1988	1988	1988	0
64	20241002	180700	7361671	1988	1988	1988	1988	0
65	20241002	180600	7361671	1988	1988	1988	1988	0
66	20241002	180500	7361671	1988	1988	1988	1988	0
67	20241002	180400	7361671	1988	1988	1988	1988	0
68	20241002	180300	7361671	1988	1988	1988	1988	0
69	20241002	180200	7361671	1988	1988	1988	1988	0
70	20241002	180100	7361671	1988	1988	1988	1988	0
71	20241002	180000	7361671	1988	1988	1988	1988	0
72	20241002	175900	7361671	1988	1988	1988	1988	0
73	20241002	175800	7361671	1988	1988	1988	1988	0
74	20241002	175700	7361671	1988	1988	1988	1988	0
75	20241002	175600	7361671	1988	1988	1988	1988	0
76	20241002	175500	7361671	1988	1988	1988	1988	0
77	20241002	175400	7361671	1988	1988	1988	1988	0
78	20241002	175300	7361671	1988	1988	1988	1988	0
79	20241002	175200	7361671	1988	1988	1988	1988	0
80	20241002	175100	7361671	1988	1988	1988	1988	0
81	20241002	175000	7361671	1988	1988	1988	1988	0
82	20241002	174900	7361671	1988	1988	1988	1988	0
83	20241002	174800	7361671	1988	1988	1988	1988	0
84	20241002	174700	7361671	1988	1988	1988	1988	0
85	20241002	174600	7361671	1988	1988	1988	1988	0
86	20241002	174500	7361671	1988	1988	1988	1988	0
87	20241002	174400	7361671	1988	1988	1988	1988	0
88	20241002	174300	7361671	1988	1988	1988	1988	0
89	20241002	174200	7361671	1988	1988	1988	1988	0
90	20241002	174100	7361671	1988	1988	1988	1988	0
91	20241002	174000	7361671	1988	1988	1988	1988	0
92	20241002	173900	7361671	1988	1988	1988	1988	780
93	20241002	173800	7361671	1988	1988	1988	1988	0
94	20241002	173700	7361671	1988	1988	1988	1988	0
95	20241002	173600	7361671	1988	1988	1988	1988	0
96	20241002	173500	7361671	1988	1988	1988	1988	0
97	20241002	173400	7361671	1988	1988	1988	1988	0
98	20241002	173300	7361671	1988	1988	1988	1988	0
99	20241002	173200	7361671	1988	1988	1988	1988	0
100	20241002	173100	7361671	1988	1988	1988	1988	0
101	20241002	173000	7361671	1988	1988	1988	1988	0
102	20241002	172900	7361671	1988	1988	1988	1988	0
103	20241002	172800	7361671	1988	1988	1988	1988	0
104	20241002	172700	7361671	1988	1988	1988	1988	0
105	20241002	172600	7361671	1988	1988	1988	1988	0
106	20241002	172500	7361671	1988	1988	1988	1988	0
107	20241002	172400	7361671	1988	1988	1988	1988	0
108	20241002	172300	7361671	1988	1988	1988	1988	0
109	20241002	172200	7361671	1988	1988	1988	1988	0
110	20241002	172100	7361671	1988	1988	1988	1988	0
111	20241002	172000	7361671	1988	1988	1988	1988	0
112	20241002	171900	7361671	1988	1988	1988	1988	0
113	20241002	171800	7361671	1988	1988	1988	1988	0
114	20241002	171700	7361671	1988	1988	1988	1988	0
115	20241002	171600	7361671	1988	1988	1988	1988	0
116	20241002	171500	7361671	1988	1988	1988	1988	0
117	20241002	171400	7361671	1988	1988	1988	1988	0
118	20241002	171300	7361671	1988	1988	1988	1988	0
119	20241002	171200	7361671	1988	1988	1988	1988	0
120	20241002	171100	7361671	1988	1988	1988	1988	0
121	20241002	171000	7361671	1988	1988	1988	1988	0
122	20241002	170900	7361671	1988	1988	1988	1988	780
123	20241002	170800	7361671	1988	1988	1988	1988	0
124	20241002	170700	7361671	1988	1988	1988	1988	0
125	20241002	170600	7361671	1988	1988	1988	1988	0
126	20241002	170500	7361671	1988	1988	1988	1988	0
127	20241002	170400	7361671	1988	1988	1988	1988	0
128	20241002	170300	7361671	1988	1988	1988	1988	0
129	20241002	170200	7361671	1988	1988	1988	1988	0
130	20241002	170100	7361671	1988	1988	1988	1988	0
131	20241002	170000	7361671	1988	1988	1988	1988	0
132	20241002	165900	7361671	1988	1988	1988	1988	0
133	20241002	165800	7361671	1988	1988	1988	1988	0
134	20241002	165700	7361671	1988	1988	1988	1988	0
135	20241002	165600	7361671	1988	1988	1988	1988	0
136	20241002	165500	7361671	1988	1988	1988	1988	0
137	20241002	165400	7361671	1988	1988	1988	1988	0
138	20241002	165300	7361671	1988	1988	1988	1988	0
139	20241002	165200	7361671	1988	1988	1988	1988	0
140	20241002	165100	7361671	1988	1988	1988	1988	0
141	20241002	165000	7361671	1988	1988	1988	1988	0
142	20241002	164900	7361671	1988	1988	1988	1988	0
143	20241002	164800	7361671	1988	1988	1988	1988	0
144	20241002	164700	7361671	1988	1988	1988	1988	0
145	20241002	164600	7361671	1988	1988	1988	1988	0
146	20241002	164500	7361671	1988	1988	1988	1988	0
147	20241002	164400	7361671	1988	1988	1988	1988	0
148	20241002	164300	7361671	1988	1988	1988	1988	0
149	20241002	164200	7361671	1988	1988	1988	1988	0
150	20241002	164100	7361671	1988	1988	1988	1988	0
151	20241002	164000	7361671	1988	1988	1988	1988	0
152	20241002	163900	7361671	1988	1988	1988	1988	780
153	20241002	163800	7361671	1988	1988	1988	1988	0
154	20241002	163700	7361671	1988	1988	1988	1988	0
155	20241002	163600	7361671	1988	1988	1988	1988	0
156	20241002	163500	7361671	1988	1988	1988	1988	0
157	20241002	163400	7361671	1988	1988	1988	1988	0
158	20241002	163300	7361671	1988	1988	1988	1988	0
159	20241002	163200	7361671	1988	1988	1988	1988	0
160	20241002	163100	7361671	1988	1988	1988	1988	0
161	20241002	163000	7361671	1988	1988	1988	1988	0
162	20241002	162900	7361671	1988	1988	1988	1988	0
163	20241002	162800	7361671	1988	1988	1988	1988	0
164	20241002	162700	7361671	1988	1988	1988	1988	0
165	20241002	162600	7361671	1988	1988	1988	1988	0
166	20241002	162500	7361671	1988	1988	1988	1988	0
167	20241002	162400	7361671	1988	1988	1988	1988	0
168	20241002	162300	7361671	1988	1988	1988	1988	0
169	20241002	162200	7361671	1988	1988	1988	1988	0
170	20241002	162100	7361671	1988	1988	1988	1988	0
171	20241002	162000	7361671	1988	1988	1988	1988	0
172	20241002	161900	7361671	1988	1988	1988	1988	0
173	20241002	161800	7361671	1988	1988	1988	1988	0
174	20241002	161700	7361671	1988	1988	1988	1988	0
175	20241002	161600	7361671	1988	1988	1988	1988	0
176	20241002	161500	7361671	1988	1988	1988	1988	0
177	20241002	161400	7361671	1988	1988	1988	1988	0
178	20241002	161300	7361671	1988	1988	1988	1988	0
179	20241002	161200	7361671	1988	1988	1988	1988	0
180	20241002	161100	7361671	1988	1988	1988	1988	0
181	20241002	161000	7361671	1988	1988	1988	1988	0
182	20241002	160900	7361671	1988	1988	1988	1988	780
183	20241002	160800	7361671	1988	1988	1988	1988	0
184	20241002	160700	7361671	1988	1988	1988	1988	0
185	20241002	160600	7361671	1988	1988	1988	1988	0
186	20241002	160500	7361671	1988	1988	1988	1988	0
187	20241002	160400	7361671	1988	1988	1988	1988	0
188	20241002	160300	7361671	1988	1988	1988	1988	0
189	20241002	160200	7361671	1988	1988	1988	1988	0
190	20241002	160100	7361671	1988	1988	1988	1988	0
191	20241002	160000	7361671	1988	1988	1988	1988	0
192	20241002	155900	7361671	1988	1988	1988	1988	0
193	20241002	155800	7361671	1988	1988	1988	1988	0
194	20241002	155700	7361671	1988	1988	1988	1988	0
195	20241002	155600	7361671	1988	1988	1988	1988	0
196	20241002	155500	7361671	1988	1988	1988	1988	0
197	20241002	155400	7361671	1988	1988	1988	1988	0
198	20241002	155300	7361671	1988	1988	1988	1988	0
199	20241002	155200	7361671	1988	1988	1988	1988	0
200	20241002	155100	7361671	1988	1988	1988	1988	0
201	20241002	155000	7361671	1988	1988	1988	1988	0
202	20241002	154900	7361671	1988	1988	1988	1988	0
203	20241002	154800	7361671	1988	1988	1988	1988	0
204	20241002	154700	7361671	1988	1988	1988	1988	0
205	20241002	154600	7361671	1988	1988	1988	1988	0
206	20241002	154500	7361671	1988	1988	1988	1988	0
207	20241002	154400	7361671	1988	1988	1988	1988	0
208	20241002	154300	7361671	1988	1988	1988	1988	0
209	20241002	154200	7361671	1988	1988	1988	1988	0
210	20241002	154100	7361671	1988	1988	1988	1988	0
211	20241002	154000	7361671	1988	1988	1988	1988	0
212	20241002	153900	7361671	1988	1988	1988	1988	780
213	20241002	153800	7361671	1988	1988	1988	1988	0
214	20241002	153700	7361671	1988	1988	1988	1988	0
215	20241002	153600	7361671	1988	1988	1988	1988	0
216	20241002	153500	7361671	1988	1988	1988	1988	0
217	20241002	153400	7361671	1988	1988	1988	1988	0
218	20241002	153300	7361671	1988	1988	1988	1988	0
219	20241002	153200	7361671	1988	1988	1988	1988	0
220	20241002	153100	7361671	1988	1988	1988	1988	0
221	20241002	153000	7361671	1988	1988	1988	1988	780
222	20241002	152900	5811031	1988	1988	1988	1988	0
223	20241002	152800	5811031	1988	1988	1988	1988	0
224	20241002	152700	5811031	1988	1988	1988	1988	0
225	20241002	152600	5811031	1988	1988	1988	1988	0
226	20241002	152500	5811031	1988	1988	1988	1988	0
227	20241002	152400	5811031	1988	1988	1988	1988	0
228	20241002	152300	5811031	1988	1988	1988	1988	0
229	20241002	152200	5811031	1988	1988	1988	1988	0
230	20241002	152100	5811031	1988	1988	1988	1988	0
231	20241002	152000	5811031	1988	1988	1988	1988	0
232	20241002	151900	5811031	1988	1988	1988	1988	467
233	20241002	151800	4882635	1988	1988	1988	1988	95
234	20241002	151700	4693775	1994	1994	1994	1994	0
235	20241002	151600	4693775	1994	1994	1994	1994	0
236	20241002	151500	4693775	1994	1994	1994	1994	0
237	20241002	151400	4693775	1994	1994	1994	1994	0
238	20241002	151300	4693775	1994	1994	1994	1994	0
239	20241002	151200	4693775	1994	1994	1994	1994	0
240	20241002	151100	4693775	1994	1994	1994	1994	0
241	20241002	151000	4693775	1994	1994	1994	1994	0
242	20241002	150900	4693775	1994	1994	1994	1994	0
243	20241002	150800	4693775	1994	1994	1994	1994	0
244	20241002	150700	4693775	1994	1994	1994	1994	0
245	20241002	150600	4693775	1994	1994	1994	1994	0
246	20241002	150500	4693775	1994	1994	1994	1994	0
247	20241002	150400	4693775	1994	1994	1994	1994	0
248	20241002	150300	4693775	1994	1994	1994	1994	10
249	20241002	150200	4673835	1994	1994	1994	1994	0
250	20241002	150100	4673835	1994	1994	1994	1994	0
251	20241002	150000	4673835	1994	1994	1994	1994	0
252	20241002	145900	4673835	1994	1994	1994	1994	0
253	20241002	145800	4673835	1994	1994	1994	1994	0
254	20241002	145700	4673835	1994	1994	1994	1994	1
255	20241002	145600	4671841	1987	1987	1987	1987	0
256	20241002	145500	4671841	1987	1987	1987	1987	0
257	20241002	145400	4671841	1987	1987	1987	1987	0
258	20241002	145300	4671841	1987	1987	1987	1987	0
259	20241002	145200	4671841	1987	1987	1987	1987	0
260	20241002	145100	4671841	1987	1987	1987	1987	0
261	20241002	145000	4671841	1987	1987	1987	1987	0
262	20241002	144900	4671841	1987	1987	1987	1987	1
263	20241002	144800	4669854	2000	2000	2000	2000	0
264	20241002	144700	4669854	2000	2000	2000	2000	0
265	20241002	144600	4669854	2000	2000	2000	2000	1
266	20241002	144500	4667854	2000	1986	2000	1986	366
267	20241002	144400	3939578	2005	2005	2005	2005	0
268	20241002	144300	3939578	2005	2005	2005	2005	9
269	20241002	144200	3921533	2005	2005	2005	2005	0
270	20241002	144100	3921533	2005	2005	2005	2005	0
271	20241002	144000	3921533	2005	2005	2005	2005	0
272	20241002	143900	3921533	2005	2005	2005	2005	0
273	20241002	143800	3921533	2005	2005	2005	2005	0
274	20241002	143700	3921533	2005	2005	2005	2005	0
275	20241002	143600	3921533	2005	2005	2005	2005	0
276	20241002	143500	3921533	2005	2005	2005	2005	0
277	20241002	143400	3921533	2005	2005	2005	2005	0
278	20241002	143300	3921533	2005	2005	2005	2005	0
279	20241002	143200	3921533	2005	2005	2005	2005	0
280	20241002	143100	3921533	2005	2005	2005	2005	0
281	20241002	143000	3921533	2005	2005	2005	2005	0
282	20241002	142900	3921533	2005	2005	2005	2005	0
283	20241002	142800	3921533	2005	2005	2005	2005	0
284	20241002	142700	3921533	2005	2005	2005	2005	0
285	20241002	142600	3921533	2005	2005	2005	2005	0
286	20241002	142500	3921533	2005	2005	2005	2005	0
287	20241002	142400	3921533	2005	2005	2005	2005	0
288	20241002	142300	3921533	2005	2005	2005	2005	0
289	20241002	142200	3921533	2005	2005	2005	2005	0
290	20241002	142100	3921533	2005	2005	2005	2005	0
291	20241002	142000	3921533	2005	2005	2005	2005	0
292	20241002	141900	3921533	2005	2005	2005	2005	0
293	20241002	141800	3921533	2005	2005	2005	2005	0
294	20241002	141700	3921533	2005	2005	2005	2005	0
295	20241002	141600	3921533	2005	2005	2005	2005	0
296	20241002	141500	3921533	2005	2005	2005	2005	0
297	20241002	141400	3921533	2005	2005	2005	2005	0
298	20241002	141300	3921533	2005	2005	2005	2005	0
299	20241002	141200	3921533	2005	2005	2005	2005	0
300	20241002	141100	3921533	2005	2005	2005	2005	0
301	20241002	141000	3921533	2005	2005	2005	2005	0
302	20241002	140900	3921533	2005	2005	2005	2005	0
303	20241002	140800	3921533	2005	2005	2005	2005	0
304	20241002	140700	3921533	2005	2005	2005	2005	0
305	20241002	140600	3921533	2005	2005	2005	2005	0
306	20241002	140500	3921533	2005	2005	2005	2005	0
307	20241002	140400	3921533	2005	2005	2005	2005	0
308	20241002	140300	3921533	2005	2005	2005	2005	0
309	20241002	140200	3921533	2005	2005	2005	2005	0
310	20241002	140100	3921533	2005	2005	2005	2005	0
311	20241002	140000	3921533	2005	2005	2005	2005	0
312	20241002	135900	3921533	2005	2005	2005	2005	0
313	20241002	135800	3921533	2005	2005	2005	2005	0
314	20241002	135700	3921533	2005	2005	2005	2005	0
315	20241002	135600	3921533	2005	2005	2005	2005	0
316	20241002	135500	3921533	2005	2005	2005	2005	0
317	20241002	135400	3921533	2005	2005	2005	2005	0
318	20241002	135300	3921533	2005	2005	2005	2005	0
319	20241002	135200	3921533	2005	2005	2005	2005	0
320	20241002	135100	3921533	2005	2005	2005	2005	0
321	20241002	135000	3921533	2005	2005	2005	2005	0
322	20241002	134900	3921533	2005	2005	2005	2005	0
323	20241002	134800	3921533	2005	2005	2005	2005	0
324	20241002	134700	3921533	2005	2005	2005	2005	0
325	20241002	134600	3921533	2005	2005	2005	2005	0
326	20241002	134500	3921533	2005	2005	2005	2005	0
327	20241002	134400	3921533	2005	2005	2005	2005	0
328	20241002	134300	3921533	2005	2005	2005	2005	0
329	20241002	134200	3921533	2005	2005	2005	2005	0
330	20241002	134100	3921533	2005	2005	2005	2005	0
331	20241002	134000	3921533	2005	2005	2005	2005	0
332	20241002	133900	3921533	2005	2005	2005	2005	9
333	20241002	133800	3903488	2015	2015	2015	2015	0
334	20241002	133700	3903488	2015	2015	2015	2015	0
335	20241002	133600	3903488	2015	2015	2015	2015	0
336	20241002	133500	3903488	2015	2015	2015	2015	0
337	20241002	133400	3903488	2015	2015	2015	2015	0
338	20241002	133300	3903488	2015	2015	2015	2015	0
339	20241002	133200	3903488	2015	2015	2015	2015	0
340	20241002	133100	3903488	2015	2015	2015	2015	0
341	20241002	133000	3903488	2015	2015	2015	2015	0
342	20241002	132900	3903488	2015	2015	2015	2015	0
343	20241002	132800	3903488	2015	2015	2015	2015	0
344	20241002	132700	3903488	2015	2015	2015	2015	0
345	20241002	132600	3903488	2015	2015	2015	2015	0
346	20241002	132500	3903488	2015	2015	2015	2015	0
347	20241002	132400	3903488	2015	2015	2015	2015	0
348	20241002	132300	3903488	2015	2015	2015	2015	0
349	20241002	132200	3903488	2015	2015	2015	2015	0
350	20241002	132100	3903488	2015	2015	2015	2015	0
351	20241002	132000	3903488	2015	2015	2015	2015	0
352	20241002	131900	3903488	2015	2015	2015	2015	0
353	20241002	131800	3903488	2015	2015	2015	2015	0
354	20241002	131700	3903488	2015	2015	2015	2015	0
355	20241002	131600	3903488	2015	2015	2015	2015	0
356	20241002	131500	3903488	2015	2015	2015	2015	0
357	20241002	131400	3903488	2015	2015	2015	2015	0
358	20241002	131300	3903488	2015	2015	2015	2015	0
359	20241002	131200	3903488	2015	2015	2015	2015	0
360	20241002	131100	3903488	2015	2015	2015	2015	0
361	20241002	131000	3903488	2015	2015	2015	2015	0
362	20241002	130900	3903488	2015	2015	2015	2015	0
363	20241002	130800	3903488	2015	2015	2015	2015	0
364	20241002	130700	3903488	2015	2015	2015	2015	0
365	20241002	130600	3903488	2015	2015	2015	2015	0
366	20241002	130500	3903488	2015	2015	2015	2015	0
367	20241002	130400	3903488	2015	2015	2015	2015	0
368	20241002	130300	3903488	2015	2015	2015	2015	0
369	20241002	130200	3903488	2015	2015	2015	2015	0
370	20241002	130100	3903488	2015	2015	2015	2015	0
371	20241002	130000	3903488	2015	2015	2015	2015	0
372	20241002	125900	3903488	2015	2015	2015	2015	0
373	20241002	125800	3903488	2015	2015	2015	2015	0
374	20241002	125700	3903488	2015	2015	2015	2015	0
375	20241002	125600	3903488	2015	2015	2015	2015	0
376	20241002	125500	3903488	2015	2015	2015	2015	0
377	20241002	125400	3903488	2015	2015	2015	2015	0
378	20241002	125300	3903488	2015	2015	2015	2015	0
379	20241002	125200	3903488	2015	2015	2015	2015	0
380	20241002	125100	3903488	2015	2015	2015	2015	0
381	20241002	125000	3903488	2015	2015	2015	2015	0
382	20241002	124900	3903488	2015	2015	2015	2015	0
383	20241002	124800	3903488	2015	2015	2015	2015	0
384	20241002	124700	3903488	2015	2015	2015	2015	0
385	20241002	124600	3903488	2015	2015	2015	2015	0
386	20241002	124500	3903488	2015	2015	2015	2015	0
387	20241002	124400	3903488	2015	2015	2015	2015	0
388	20241002	124300	3903488	2015	2015	2015	2015	0
389	20241002	124200	3903488	2015	2015	2015	2015	2
390	20241002	124100	3899458	1986	1986	1986	1986	0
391	20241002	124000	3899458	1986	1986	1986	1986	0
392	20241002	123900	3899458	1986	1986	1986	1986	0
393	20241002	123800	3899458	1986	1986	1986	1986	0
394	20241002	123700	3899458	1986	1986	1986	1986	0
395	20241002	123600	3899458	1986	1986	1986	1986	0
396	20241002	123500	3899458	1986	1986	1986	1986	0
397	20241002	123400	3899458	1986	1986	1986	1986	0
398	20241002	123300	3899458	1986	1986	1986	1986	0
399	20241002	123200	3899458	1986	1986	1986	1986	0
400	20241002	123100	3899458	1986	1986	1986	1986	0
401	20241002	123000	3899458	1986	1986	1986	1986	0
402	20241002	122900	3899458	1986	1986	1986	1986	0
403	20241002	122800	3899458	1986	1986	1986	1986	0
404	20241002	122700	3899458	1986	1986	1986	1986	0
405	20241002	122600	3899458	1986	1986	1986	1986	0
406	20241002	122500	3899458	1986	1986	1986	1986	0
407	20241002	122400	3899458	1986	1986	1986	1986	0
408	20241002	122300	3899458	1986	1986	1986	1986	0
409	20241002	122200	3899458	1986	1986	1986	1986	0
410	20241002	122100	3899458	1986	1986	1986	1986	0
411	20241002	122000	3899458	1986	1986	1986	1986	0
412	20241002	121900	3899458	1986	1986	1986	1986	0
413	20241002	121800	3899458	1986	1986	1986	1986	0
414	20241002	121700	3899458	1986	1986	1986	1986	0
415	20241002	121600	3899458	1986	1986	1986	1986	0
416	20241002	121500	3899458	1986	1986	1986	1986	0
417	20241002	121400	3899458	1986	1986	1986	1986	0
418	20241002	121300	3899458	1986	1986	1986	1986	0
419	20241002	121200	3899458	1986	1986	1986	1986	0
420	20241002	121100	3899458	1986	1986	1986	1986	0
421	20241002	121000	3899458	1986	1986	1986	1986	0
422	20241002	120900	3899458	1986	1986	1986	1986	0
423	20241002	120800	3899458	1986	1986	1986	1986	0
424	20241002	120700	3899458	1986	1986	1986	1986	0
425	20241002	120600	3899458	1986	1986	1986	1986	0
426	20241002	120500	3899458	1986	1986	1986	1986	0
427	20241002	120400	3899458	1986	1986	1986	1986	0
428	20241002	120300	3899458	1986	1989	1989	1986	769
429	20241002	120200	2371920	1989	1989	1989	1989	0
430	20241002	120100	2371920	1989	1989	1989	1989	0
431	20241002	120000	2371920	1989	1989	1989	1989	0
432	20241002	115900	2371920	1989	1989	1989	1989	98
433	20241002	115800	2176998	1988	1988	1988	1988	0
434	20241002	115700	2176998	1988	2005	2005	1988	50
435	20241002	115600	2077424	2030	2030	2030	2030	0
436	20241002	115500	2077424	2030	2030	2030	2030	0
437	20241002	115400	2077424	2030	2030	2030	2030	0
438	20241002	115300	2077424	2030	2030	2030	2030	0
439	20241002	115200	2077424	2030	2030	2030	2030	0
440	20241002	115100	2077424	2030	2030	2030	2030	0
441	20241002	115000	2077424	2030	2030	2030	2030	0
442	20241002	114900	2077424	2030	2030	2030	2030	0
443	20241002	114800	2077424	2030	2030	2030	2030	0
444	20241002	114700	2077424	2030	2030	2030	2030	0
445	20241002	114600	2077424	2030	2030	2030	2030	0
446	20241002	114500	2077424	2030	2030	2030	2030	0
447	20241002	114400	2077424	2030	2030	2030	2030	0
448	20241002	114300	2077424	2030	2030	2030	2030	0
449	20241002	114200	2077424	2030	2030	2030	2030	0
450	20241002	114100	2077424	2030	2030	2030	2030	0
451	20241002	114000	2077424	2030	2030	2030	2030	0
452	20241002	113900	2077424	2030	2030	2030	2030	0
453	20241002	113800	2077424	2030	2030	2030	2030	0
454	20241002	113700	2077424	2030	2030	2030	2030	0
455	20241002	113600	2077424	2030	2030	2030	2030	0
456	20241002	113500	2077424	2030	2030	2030	2030	0
457	20241002	113400	2077424	2030	2030	2030	2030	0
458	20241002	113300	2077424	2030	2030	2030	2030	0
459	20241002	113200	2077424	2030	2030	2030	2030	0
460	20241002	113100	2077424	2030	2030	2030	2030	30
461	20241002	113000	2016524	2030	2030	2030	2030	0
462	20241002	112900	2016524	2030	2030	2030	2030	0
463	20241002	112800	2016524	2030	2030	2030	2030	0
464	20241002	112700	2016524	2030	2030	2030	2030	0
465	20241002	112600	2016524	2030	2030	2030	2030	0
466	20241002	112500	2016524	2030	2030	2030	2030	15
467	20241002	112400	1986074	2030	2030	2030	2030	0
468	20241002	112300	1986074	2030	2030	2030	2030	0
469	20241002	112200	1986074	2030	2025	2030	2025	2
470	20241002	112100	1982019	2005	2005	2005	2005	0
471	20241002	112000	1982019	2005	2005	2005	2005	48
472	20241002	111900	1885779	2030	2030	2030	2030	0
473	20241002	111800	1885779	2030	2030	2030	2030	0
474	20241002	111700	1885779	2030	2030	2030	2030	0
475	20241002	111600	1885779	2030	2030	2030	2030	0
476	20241002	111500	1885779	2030	2030	2030	2030	0
477	20241002	111400	1885779	2030	2025	2030	2025	195
478	20241002	111300	1489934	2050	2050	2050	2050	0
479	20241002	111200	1489934	2050	2050	2050	2050	0
480	20241002	111100	1489934	2050	2050	2050	2050	0
481	20241002	111000	1489934	2050	2050	2050	2050	0
482	20241002	110900	1489934	2050	2050	2050	2050	0
483	20241002	110800	1489934	2050	2050	2050	2050	0
484	20241002	110700	1489934	2050	2050	2050	2050	0
485	20241002	110600	1489934	2050	2050	2050	2050	0
486	20241002	110500	1489934	2050	2050	2050	2050	0
487	20241002	110400	1489934	2050	2050	2050	2050	0
488	20241002	110300	1489934	2050	2050	2050	2050	0
489	20241002	110200	1489934	2050	2050	2050	2050	0
490	20241002	110100	1489934	2050	2050	2050	2050	0
491	20241002	110000	1489934	2050	2050	2050	2050	0
492	20241002	105900	1489934	2050	2050	2050	2050	0
493	20241002	105800	1489934	2050	2050	2050	2050	0
494	20241002	105700	1489934	2050	2050	2050	2050	0
495	20241002	105600	1489934	2050	2050	2050	2050	0
496	20241002	105500	1489934	2050	2050	2050	2050	0
497	20241002	105400	1489934	2050	2050	2050	2050	0
498	20241002	105300	1489934	2050	2050	2050	2050	0
499	20241002	105200	1489934	2050	2050	2050	2050	0
500	20241002	105100	1489934	2050	2050	2050	2050	0
501	20241002	105000	1489934	2050	2050	2050	2050	0
502	20241002	104900	1489934	2050	2050	2050	2050	0
503	20241002	104800	1489934	2050	2050	2050	2050	0
504	20241002	104700	1489934	2050	2050	2050	2050	0
505	20241002	104600	1489934	2050	2050	2050	2050	0
506	20241002	104500	1489934	2050	2020	2050	2020	6
507	20241002	104400	1477734	2000	2000	2000	2000	0
508	20241002	104300	1477734	2000	1994	2000	1994	6
509	20241002	104200	1465764	2060	2060	2060	2060	3
510	20241002	104100	1459584	2060	2060	2060	2060	0
511	20241002	104000	1459584	2060	1987	2060	1987	495
512	20241002	103900	464930	1987	1987	1987	1987	0
513	20241002	103800	464930	1987	1987	1987	1987	0
514	20241002	103700	464930	1987	1987	1987	1987	0
515	20241002	103600	464930	1987	1987	1987	1987	0
516	20241002	103500	464930	1987	1987	1987	1987	0
517	20241002	103400	464930	1987	1987	1987	1987	22
518	20241002	103300	421216	1987	1987	1987	1987	0
519	20241002	103200	421216	1987	1987	1987	1987	0
520	20241002	103100	421216	1987	1987	1987	1987	0
521	20241002	103000	421216	1987	1987	1987	1987	0
522	20241002	102900	421216	1987	1987	1987	1987	0
523	20241002	102800	421216	1987	1987	1987	1987	2
524	20241002	102700	417242	1987	1987	1987	1987	5
525	20241002	102600	407307	1985	1985	1985	1985	0
526	20241002	102500	407307	1985	1985	1985	1985	0
527	20241002	102400	407307	1985	1985	1985	1985	0
528	20241002	102300	407307	1985	1985	1985	1985	0
529	20241002	102200	407307	1985	1985	1985	1985	0
530	20241002	102100	407307	1985	1985	1985	1985	0
531	20241002	102000	407307	1985	1985	1985	1985	0
532	20241002	101900	407307	1985	1985	1985	1985	0
533	20241002	101800	407307	1985	1985	1985	1985	0
534	20241002	101700	407307	1985	1985	1985	1985	0
535	20241002	101600	407307	1985	1985	1985	1985	0
536	20241002	101500	407307	1985	1985	1985	1985	0
537	20241002	101400	407307	1985	1985	1985	1985	0
538	20241002	101300	407307	1985	1985	1985	1985	0
539	20241002	101200	407307	1985	1985	1985	1985	0
540	20241002	101100	407307	1985	1985	1985	1985	16
541	20241002	101000	375547	1985	1985	1985	1985	0
542	20241002	100900	375547	1985	1985	1985	1985	0
543	20241002	100800	375547	1985	1985	1985	1985	0
544	20241002	100700	375547	1985	1985	1985	1985	0
545	20241002	100600	375547	1985	1985	1985	1985	0
546	20241002	100500	375547	1985	1985	1985	1985	0
547	20241002	100400	375547	1985	1985	1985	1985	0
548	20241002	100300	375547	1985	1985	1985	1985	0
549	20241002	100200	375547	1985	1985	1985	1985	1
550	20241002	100100	373562	1983	1983	1983	1983	6
551	20241002	100000	361664	1982	1982	1982	1982	0
552	20241002	095900	361664	1982	1982	1982	1982	0
553	20241002	095800	361664	1982	1982	1982	1982	0
554	20241002	095700	361664	1982	1982	1982	1982	0
555	20241002	095600	361664	1982	1982	1982	1982	0
556	20241002	095500	361664	1982	1982	1982	1982	0
557	20241002	095400	361664	1982	1982	1982	1982	0
558	20241002	095300	361664	1982	1982	1982	1982	1
559	20241002	095200	359682	1985	1985	1985	1985	0
560	20241002	095100	359682	1985	1985	1985	1985	0
561	20241002	095000	359682	1985	1985	1985	1985	0
562	20241002	094900	359682	1985	1985	1985	1985	0
563	20241002	094800	359682	1985	1985	1985	1985	0
564	20241002	094700	359682	1985	1985	1985	1985	0
565	20241002	094600	359682	1985	1985	1985	1985	4
566	20241002	094500	351742	1982	1982	1982	1982	0
567	20241002	094400	351742	1982	1982	1982	1982	0
568	20241002	094300	351742	1982	1982	1982	1982	0
569	20241002	094200	351742	1982	1982	1982	1982	10
570	20241002	094100	331922	1982	1982	1982	1982	0
571	20241002	094000	331922	1982	1982	1982	1982	0
572	20241002	093900	331922	1982	1982	1982	1982	0
573	20241002	093800	331922	1982	1982	1982	1982	50
574	20241002	093700	232822	1982	1982	1982	1982	0
575	20241002	093600	232822	1982	1982	1982	1982	0
576	20241002	093500	232822	1982	1982	1982	1982	0
577	20241002	093400	232822	1982	1982	1982	1982	0
578	20241002	093300	232822	1982	1982	1982	1982	0
579	20241002	093200	232822	1982	1982	1982	1982	0
580	20241002	093100	232822	1982	1982	1982	1982	0
581	20241002	093000	232822	1982	1982	1982	1982	0
582	20241002	092900	232822	1982	1982	1982	1982	0
583	20241002	092800	232822	1982	1982	1982	1982	0
584	20241002	092700	232822	1982	1982	1982	1982	0
585	20241002	092600	232822	1982	1982	1982	1982	0
586	20241002	092500	232822	1982	1982	1982	1982	0
587	20241002	092400	232822	1982	1982	1982	1982	0
588	20241002	092300	232822	1982	1982	1982	1982	0
589	20241002	092200	232822	1982	1982	1982	1982	1
590	20241002	092100	230840	1990	1990	1990	1990	0
591	20241002	092000	230840	1990	1990	1990	1990	65
592	20241002	091900	101490	1990	1990	1990	1990	0
593	20241002	091800	101490	1990	1990	1990	1990	0
594	20241002	091700	101490	1990	1990	1990	1990	0
595	20241002	091600	101490	1990	1990	1990	1990	0
596	20241002	091500	101490	1990	1990	1990	1990	0
597	20241002	091400	101490	1990	1990	1990	1990	0
598	20241002	091300	101490	1990	1990	1990	1990	0
599	20241002	091200	101490	1990	1990	1990	1990	0
600	20241002	091100	101490	1990	1990	1990	1990	0
601	20241002	091000	101490	1990	1990	1990	1990	0
602	20241002	090900	101490	1990	1990	1990	1990	0
603	20241002	090800	101490	1990	1990	1990	1990	0
604	20241002	090700	101490	1990	1990	1990	1990	0
605	20241002	090600	101490	1990	1990	1990	1990	0
606	20241002	090500	101490	1990	1990	1990	1990	0
607	20241002	090400	101490	1990	1990	1990	1990	0
608	20241002	090300	101490	1990	1990	1990	1990	0
609	20241002	090200	101490	1990	1990	1990	1990	0
610	20241002	090100	101490	1990	1990	1990	1990	0
611	20241002	090000	101490	1990	1990	1990	1990	51